Skip to main content
Facephi Biometria, S.A. (EPA:ALPHI)
France flag France · Delayed Price · Currency is EUR
2.360
+0.110 (4.89%)
At close: Mar 6, 2026

Facephi Biometria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.252.362.252.362.364.89%581
Mar 5, 20262.242.252.242.252.25-92
Mar 4, 20262.192.302.002.252.252.27%1,343
Mar 3, 20262.412.412.202.202.20-8.71%2,010
Mar 2, 20262.412.412.412.412.41-1
Feb 27, 20262.412.412.412.412.413.43%1
Feb 26, 20262.332.332.332.332.330.43%1,001
Feb 25, 20262.302.322.302.322.320.43%661
Feb 24, 20262.312.312.312.312.31-0.43%301
Feb 23, 20262.362.362.322.322.32-1.69%51
Feb 20, 20262.362.362.362.362.36-1
Feb 19, 20262.502.502.252.362.36-5.60%938
Feb 18, 20262.502.502.502.502.50-1,001
Feb 17, 20262.412.532.372.502.503.73%1,583
Feb 16, 20262.412.412.412.412.41-0.41%1
Feb 13, 20262.402.422.402.422.420.41%408
Feb 12, 20262.412.412.412.412.41-1
Feb 11, 20262.412.412.412.412.41-1
Feb 10, 20262.412.412.412.412.410.42%1
Feb 9, 20262.382.482.382.402.40-2.04%97
Feb 6, 20262.392.452.392.452.452.08%95
Feb 5, 20262.362.402.362.402.402.13%2
Feb 4, 20262.442.442.222.352.35-3.69%403
Feb 3, 20262.442.442.442.442.44-0.41%1
Feb 2, 20262.452.452.452.452.450.82%5
Jan 30, 20262.342.432.342.432.433.40%83
Jan 29, 20262.352.392.252.352.35-1,101
Jan 28, 20262.352.352.352.352.35-1
Jan 27, 20262.552.602.352.352.35-5.62%438
Jan 26, 20262.592.592.492.492.49-3.86%210
Jan 23, 20262.582.592.452.592.59-553
Jan 22, 20262.592.592.592.592.59-0.38%1
Jan 21, 20262.592.602.592.602.60-2
Jan 20, 20262.552.602.542.602.602.36%1,801
Jan 19, 20262.582.602.542.542.54-4.15%239
Jan 16, 20262.652.652.652.652.65-1
Jan 15, 20262.652.652.652.652.65-1
Jan 14, 20262.662.882.652.652.65-0.38%954
Jan 13, 20262.602.662.602.662.662.31%34
Jan 12, 20262.602.602.602.602.60-1
Jan 9, 20262.572.602.572.602.60-902
Jan 8, 20262.652.802.602.602.60-1.89%698
Jan 7, 20262.682.902.652.652.65-1.12%1,019
Jan 6, 20262.792.792.672.682.68-6.62%551
Jan 5, 20262.612.872.612.872.8710.38%2,256
Jan 2, 20262.552.602.552.602.601.96%53
Dec 31, 20252.642.642.552.552.55-3.41%201
Dec 30, 20252.632.642.552.642.640.38%1,407
Dec 29, 20252.592.632.502.632.633.14%20,573
Dec 24, 20252.552.552.552.552.552.00%1,790
Dec 23, 20252.512.512.452.502.50-5,873
Dec 22, 20252.402.502.402.502.504.17%7,459
Dec 19, 20252.402.402.402.402.40-143
Dec 18, 20252.402.402.402.402.400.42%451
Dec 17, 20252.392.392.392.392.39-2,801
Dec 16, 20252.392.392.392.392.39-1
Dec 15, 20252.412.502.392.392.39-0.42%5,959
Dec 12, 20252.372.402.372.402.401.69%201
Dec 11, 20252.362.362.362.362.36-1
Dec 10, 20252.352.362.302.362.36-1,341
Dec 9, 20252.492.492.362.362.36-5.22%3,193
Dec 8, 20252.492.492.492.492.49-1
Dec 5, 20252.492.492.492.492.49-0.40%1
Dec 4, 20252.502.502.502.502.50-101
Dec 3, 20252.682.682.502.502.50-6.72%1,013
Dec 2, 20252.462.702.462.682.688.94%5,869
Dec 1, 20252.462.462.462.462.46-1
Nov 28, 20252.462.462.462.462.46-1
Nov 27, 20252.462.462.462.462.460.41%1
Nov 26, 20252.502.502.452.452.45-2.39%201
Nov 25, 20252.512.512.512.512.51-0.40%106
Nov 24, 20252.522.522.522.522.520.80%1
Nov 21, 20252.652.652.452.502.50-5.30%524
Nov 20, 20252.642.642.642.642.64-0.38%31
Nov 19, 20252.652.652.652.652.65-71
Nov 18, 20252.772.772.572.652.65-5.36%729
Nov 17, 20252.702.802.702.802.803.70%413
Nov 14, 20252.782.782.702.702.70-2.88%101
Nov 13, 20252.662.922.662.782.784.91%10,321
Nov 12, 20252.642.652.642.652.65-634
Nov 11, 20252.642.652.642.652.650.38%3
Nov 10, 20252.642.642.642.642.64-0.38%1
Nov 7, 20252.692.692.652.652.65-1.85%64
Nov 6, 20252.702.702.702.702.70-1.82%2
Nov 5, 20252.752.752.752.752.75-50
Nov 4, 20252.602.752.602.752.751.85%116
Nov 3, 20252.502.752.502.702.70-0.37%2,808
Oct 31, 20252.502.712.502.712.712.26%446
Oct 30, 20252.602.652.602.652.651.92%101
Oct 29, 20252.592.602.592.602.600.39%191
Oct 28, 20252.592.592.592.592.59-1
Oct 27, 20252.592.592.592.592.590.39%1
Oct 24, 20252.592.592.582.582.58-0.77%36
Oct 23, 20252.602.602.602.602.60-11
Oct 22, 20252.542.702.542.602.601.96%1,203
Oct 21, 20252.482.552.482.552.556.25%315
Oct 20, 20252.232.402.232.402.403.45%201
Oct 17, 20252.542.542.322.322.32-8.66%351
Oct 16, 20252.542.542.542.542.54-0.39%1
Oct 15, 20252.642.642.552.552.55-3.77%301